Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Graham Holdings Company (NY: GHC )

726.15 -14.98 (-2.02%)
Official Closing Price Updated: 7:00 PM EDT, May 29, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 28, 2022 585.03 587.28 576.13 586.91 39,165 +3.14(+0.54%)
Feb 25, 2022 578.04 583.86 573.62 583.77 23,048 +9.38(+1.63%)
Feb 24, 2022 554.61 575.85 554.61 574.38 18,144 +11.45(+2.03%)
Feb 23, 2022 572.14 572.14 560.70 562.93 26,823 -11.26(-1.96%)
Feb 22, 2022 582.56 582.78 571.47 574.19 22,543 -10.84(-1.85%)
Feb 18, 2022 585.03 0 +4.00(+0.69%)
Feb 17, 2022 589.03 589.03 570.43 581.02 19,618 -13.03(-2.19%)
Feb 16, 2022 580.10 596.46 580.10 594.06 14,837 +2.55(+0.43%)
Feb 15, 2022 579.87 597.04 578.62 591.51 18,836 +14.54(+2.52%)
Feb 14, 2022 586.38 586.38 569.07 576.97 20,668 -5.60(-0.96%)
Feb 11, 2022 577.01 586.80 577.01 582.57 22,030 +8.43(+1.47%)
Feb 10, 2022 583.71 596.50 569.57 574.14 22,668 -19.29(-3.25%)
Feb 09, 2022 583.35 596.17 583.35 593.43 26,581 +14.76(+2.55%)
Feb 08, 2022 562.95 580.44 562.95 578.67 19,122 +15.53(+2.76%)
Feb 07, 2022 562.01 568.26 559.82 563.14 11,863 -1.02(-0.18%)
Feb 04, 2022 560.52 565.98 556.52 564.15 12,717 +1.94(+0.35%)
Feb 03, 2022 563.32 558.51 562.21 17,653 -4.65(-0.82%)
Feb 02, 2022 572.42 572.42 560.12 566.86 22,129 -8.91(-1.55%)
Feb 01, 2022 574.61 578.69 565.23 575.77 22,487 -3.72(-0.64%)
Jan 31, 2022 556.39 579.49 579.49 60,838 +20.23(+3.62%)
Jan 28, 2022 557.59 560.89 544.19 559.26 36,538 +3.56(+0.64%)
Jan 27, 2022 567.52 570.80 555.69 555.69 41,475 -11.02(-1.95%)
Jan 26, 2022 583.74 590.34 563.97 566.72 22,015 -11.23(-1.94%)
Jan 25, 2022 582.19 589.11 571.27 577.94 25,271 -10.12(-1.72%)
Jan 24, 2022 576.92 592.15 571.00 588.06 31,178 +9.03(+1.56%)
Jan 21, 2022 580.19 586.81 576.41 579.03 18,091 -1.89(-0.33%)
Jan 20, 2022 596.31 604.26 578.23 580.92 29,484 -13.02(-2.19%)
Jan 19, 2022 599.15 602.35 591.07 593.94 26,711 -4.29(-0.72%)
Jan 18, 2022 618.24 618.24 596.54 598.24 23,311 -17.89(-2.90%)
Jan 14, 2022 616.12 0 +9.42(+1.55%)
Jan 13, 2022 604.68 629.03 604.68 606.71 26,185 +3.43(+0.57%)
Jan 12, 2022 609.61 614.80 603.28 603.28 22,434 -7.31(-1.20%)
Jan 11, 2022 615.51 626.99 609.61 610.59 17,047 -1.75(-0.29%)
Jan 10, 2022 615.59 619.93 610.53 612.35 16,529 -2.22(-0.36%)
Jan 07, 2022 623.19 625.78 614.43 614.57 23,267 -9.01(-1.44%)
Jan 06, 2022 632.93 639.06 623.57 623.57 17,045 -7.91(-1.25%)
Jan 05, 2022 637.66 644.31 631.12 631.48 27,991 -3.42(-0.54%)
Jan 04, 2022 644.62 657.27 633.90 634.90 38,909 -6.99(-1.09%)
Jan 03, 2022 628.87 647.92 623.29 641.89 59,330 +28.60(+4.66%)
Dec 31, 2021 581.40 614.07 581.40 613.29 39,660 +37.81(+6.57%)
Dec 30, 2021 574.62 577.10 573.27 575.48 14,908 +3.39(+0.59%)
Dec 29, 2021 579.31 579.31 572.08 572.09 12,007 -1.66(-0.29%)
Dec 28, 2021 571.73 574.51 569.64 573.76 16,553 +2.59(+0.45%)
Dec 27, 2021 570.09 571.17 566.72 571.17 12,652 +1.02(+0.18%)
Dec 23, 2021 560.65 572.42 560.10 570.14 8,792 +2.52(+0.44%)
Dec 22, 2021 559.19 570.24 559.19 567.62 7,775 +0.75(+0.13%)
Dec 21, 2021 555.03 568.66 555.03 566.87 24,895 +21.23(+3.89%)
Dec 20, 2021 548.51 548.51 533.37 545.64 23,564 -8.97(-1.62%)
Dec 17, 2021 555.94 560.69 551.24 554.61 49,237 -2.14(-0.38%)
Dec 16, 2021 568.14 571.47 552.69 556.75 20,201 -6.09(-1.08%)
Dec 15, 2021 564.18 565.15 554.89 562.84 25,559 -0.91(-0.16%)
Dec 14, 2021 568.03 568.03 561.47 563.75 25,580 -1.46(-0.26%)
Dec 13, 2021 570.67 570.67 561.58 565.21 10,118 -5.46(-0.96%)
Dec 10, 2021 570.96 573.71 568.14 570.67 14,370 +0.76(+0.13%)
Dec 09, 2021 575.64 579.89 568.86 569.91 16,983 -10.30(-1.78%)
Dec 08, 2021 574.89 582.10 573.59 580.21 9,314 +6.74(+1.18%)
Dec 07, 2021 589.42 589.60 572.73 573.47 15,123 -9.72(-1.67%)
Dec 06, 2021 564.92 587.82 564.92 583.19 21,227 +23.14(+4.13%)
Dec 03, 2021 562.37 563.21 557.84 560.05 15,995 -4.00(-0.71%)
Dec 02, 2021 548.98 567.10 548.98 564.06 15,528 +19.10(+3.51%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.